Holy Stone Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	118.00	118.00	116.50	117.00	85.080	290,892
2022-02-11	118.00	118.50	117.00	118.50	86.171	262,241
2022-02-10	118.50	119.50	118.00	118.50	86.171	599,778
2022-02-09	117.00	118.00	116.50	117.50	85.444	429,482
2022-02-08	115.50	116.50	115.00	116.00	84.353	268,990
2022-02-07	116.00	116.00	114.00	115.00	83.626	340,915
2022-01-26	114.00	115.50	114.00	115.50	83.989	310,009
2022-01-25	114.50	115.00	113.50	114.50	83.262	294,630
2022-01-24	115.00	115.00	112.50	114.50	83.262	509,758
2022-01-21	116.50	116.50	115.00	115.00	83.626	316,161
2022-01-20	116.50	117.50	116.00	117.00	85.080	281,401
2022-01-19	116.00	116.50	115.00	116.50	84.716	214,295
2022-01-18	116.00	117.50	116.00	116.50	84.716	269,018
2022-01-17	114.50	115.50	114.00	115.50	83.989	251,195
2022-01-14	116.00	116.00	114.00	115.00	83.626	538,085
2022-01-13	116.00	116.50	115.50	116.50	84.716	315,008
2022-01-12	116.50	116.50	115.00	116.00	84.353	519,330
2022-01-11	118.00	118.00	116.00	116.50	84.716	591,977
2022-01-10	117.50	118.00	116.00	118.00	85.807	690,565
2022-01-07	121.00	122.00	119.00	119.50	86.898	547,050
2022-01-06	120.00	121.00	119.00	121.00	87.989	449,442
2022-01-05	122.50	122.50	120.00	120.50	87.625	595,495
2022-01-04	120.00	122.50	120.00	121.00	87.989	1,885,166
2022-01-03	119.50	120.00	119.00	119.50	86.898	628,414
2021-12-30	119.00	120.00	118.50	119.50	86.898	369,810
2021-12-29	120.00	120.00	118.50	119.00	86.534	344,087
2021-12-28	119.50	119.50	119.00	119.50	86.898	205,092
2021-12-27	120.00	120.00	118.50	119.00	86.534	277,928
2021-12-24	120.00	120.00	118.50	119.50	86.898	188,856
2021-12-23	119.00	119.50	118.50	119.50	86.898	332,276
2021-12-22	118.50	119.50	118.00	119.00	86.534	255,414
2021-12-21	116.00	118.50	116.00	118.50	86.171	471,536
2021-12-20	117.00	117.00	116.00	116.00	84.353	596,230
2021-12-17	118.00	118.50	116.50	117.00	85.080	714,174
2021-12-16	119.00	119.00	117.50	118.00	85.807	556,511
2021-12-15	118.00	119.00	117.50	118.00	85.807	191,835
2021-12-14	119.50	119.50	118.00	118.00	85.807	395,935
2021-12-13	120.00	120.00	119.00	119.50	86.898	288,855
2021-12-10	120.00	120.50	119.00	120.00	87.262	226,187
2021-12-09	120.50	121.00	120.00	120.00	87.262	236,503
2021-12-08	121.50	122.00	120.00	120.00	87.262	464,205
2021-12-07	121.50	122.00	120.00	121.00	87.989	387,555
2021-12-06	122.00	122.00	121.00	121.50	88.352	229,332
2021-12-03	122.00	122.00	120.50	121.50	88.352	357,135
2021-12-02	122.00	123.00	120.00	120.50	87.625	574,835
2021-12-01	120.50	122.50	120.50	122.00	88.716	508,356
2021-11-30	121.00	123.50	121.00	121.00	87.989	1,461,709
2021-11-29	117.00	121.00	116.50	120.00	87.262	857,855
2021-11-26	120.50	121.50	118.50	119.00	86.534	628,339
2021-11-25	121.00	121.50	120.00	120.50	87.625	428,930
2021-11-24	120.50	121.00	119.50	120.50	87.625	399,274
2021-11-23	121.50	121.50	119.50	120.50	87.625	534,556
2021-11-22	120.00	122.00	120.00	121.50	88.352	543,827
2021-11-19	122.50	122.50	119.50	120.50	87.625	804,610
2021-11-18	123.50	123.50	120.50	122.00	88.716	1,235,325
2021-11-17	120.00	122.00	120.00	122.00	88.716	1,327,956
2021-11-16	119.50	120.50	119.00	119.50	86.898	551,872
2021-11-15	119.50	120.00	118.50	119.50	86.898	688,920
2021-11-12	119.00	120.00	118.00	119.00	86.534	627,768
2021-11-11	120.00	120.00	118.50	119.50	86.898	485,264

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	5.8000 TWD
2025-06-23	5.5000 TWD
2024-06-24	5.0000 TWD
2023-07-20	5.2500 TWD
2022-07-18	9.0000 TWD
2021-07-22	8.0000 TWD
2020-07-16	7.0000 TWD
2019-07-11	9.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.